PRDO | PERDOCEO EDU | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

PERDOCEO EDU (PRDO)

NASDAQ

$33.02-$0.005 (-0.02%)

Price as of Sep 11, 2026 7:30 PM EDT

$2.1B
Market Cap
-3.31%
1-Year Change
Education & Training Services
Industry

1 Month
+6.24%

Low Price$31.72

High Price$33.64
3 Months
-6.00%

Low Price$29.26

High Price$36.36
1 Year
-3.31%

Low Price$26.88

High Price$37.58

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	33.27	33.37	32.84	33.02	+0.55%	590,250
09/10/2026	33.25	33.59	32.71	32.84	-1.02%	267,371
09/09/2026	32.88	33.45	32.65	33.18	+0.27%	506,389
09/08/2026	33.22	33.68	32.79	33.09	-0.33%	580,184
09/04/2026	32.74	33.26	32.33	33.20	+0.03%	418,964
09/03/2026	33.14	33.65	32.49	33.19	+0.30%	386,313
09/02/2026	33.02	33.34	32.76	33.09	+0.30%	457,571
09/01/2026	33.11	34.05	32.89	32.99	-0.24%	665,838
09/01/2026	$0.17 Dividend
08/31/2026	33.42	33.66	32.82	33.07	-0.98%	546,139
08/28/2026	33.82	34.27	32.98	33.40	-0.71%	670,346
08/27/2026	33.13	33.83	32.88	33.64	+1.05%	716,872
08/26/2026	33.24	33.77	32.88	33.29	+0.15%	471,616
08/25/2026	32.68	33.42	32.21	33.24	+1.21%	499,354
08/24/2026	32.93	33.64	32.74	32.84	-0.03%	394,296
08/21/2026	32.46	32.94	31.76	32.85	+1.66%	749,621
08/20/2026	32.36	32.89	31.96	32.31	-0.55%	494,013
08/19/2026	32.81	33.04	32.31	32.49	0.00%	690,179
08/18/2026	32.20	32.61	32.09	32.49	+1.94%	565,882
08/17/2026	31.59	31.97	31.31	31.88	+0.09%	622,620
08/14/2026	31.94	31.94	31.20	31.85	+0.41%	460,943
08/13/2026	31.40	31.95	31.16	31.72	+1.72%	629,086
08/12/2026	30.84	31.63	30.51	31.18	+0.32%	904,302
08/11/2026	31.43	31.86	30.65	31.08	-0.60%	743,870
08/10/2026	32.51	33.03	31.24	31.27	-7.15%	883,743
08/07/2026	32.25	34.87	31.91	33.68	+4.31%	947,682
08/06/2026	32.53	32.58	31.11	32.28	-1.76%	1,003,527
08/06/2026	$0.80 Earnings
08/05/2026	33.14	33.33	32.56	32.86	+0.33%	618,815
08/04/2026	32.10	32.82	32.10	32.75	+1.07%	498,237
08/03/2026	31.63	32.69	31.59	32.40	+2.39%	596,890
07/31/2026	31.83	32.31	30.71	31.65	-2.00%	1,015,929
07/30/2026	34.10	34.19	32.25	32.29	-6.05%	1,053,176
07/29/2026	32.86	34.59	32.86	34.37	+5.21%	673,048
07/28/2026	31.74	32.91	31.69	32.67	+3.53%	598,889
07/27/2026	30.43	31.74	30.35	31.56	+4.48%	627,705
07/24/2026	30.68	31.07	30.15	30.20	-1.56%	638,059
07/23/2026	28.91	30.72	28.88	30.68	+4.86%	868,708
07/22/2026	30.42	30.46	28.81	29.26	-3.61%	952,687
07/21/2026	30.10	30.80	29.06	30.35	+0.43%	1,175,827
07/20/2026	31.61	31.63	30.16	30.22	-4.04%	848,188
07/17/2026	32.01	32.22	31.11	31.50	-2.55%	737,653
07/16/2026	32.61	33.08	31.91	32.32	+0.45%	932,630
07/15/2026	35.94	36.06	31.91	32.18	-10.94%	2,330,469
07/14/2026	36.29	36.89	35.60	36.13	-0.63%	549,058
07/13/2026	35.68	36.44	35.68	36.36	+2.35%	434,125
07/10/2026	35.72	35.76	35.16	35.53	+0.22%	491,271
07/09/2026	34.57	35.52	34.57	35.45	+1.57%	558,627
07/08/2026	35.27	35.70	34.85	34.90	-0.23%	631,349
07/07/2026	35.34	35.68	34.45	34.98	+0.46%	712,111
07/06/2026	34.21	35.25	34.18	34.82	+1.66%	590,299
07/02/2026	33.08	34.50	33.01	34.25	+3.55%	634,705
07/01/2026	32.21	33.65	31.59	33.08	+3.91%	811,407
06/30/2026	32.05	32.48	31.77	31.84	-0.59%	708,517
06/29/2026	33.13	33.34	32.02	32.03	-3.42%	598,656
06/26/2026	33.01	33.50	32.64	33.16	+1.06%	1,178,225
06/25/2026	32.52	33.17	32.38	32.81	+0.27%	512,977
06/24/2026	32.49	33.21	32.22	32.72	+0.52%	618,364
06/23/2026	32.82	33.15	32.25	32.55	-0.24%	504,591
06/22/2026	31.81	32.91	31.74	32.63	+2.40%	542,037
06/18/2026	31.65	32.12	31.40	31.87	+0.82%	1,474,013
06/17/2026	31.77	31.95	31.12	31.61	-1.21%	440,789
06/16/2026	32.20	32.50	31.43	32.00	-0.50%	990,440
06/15/2026	33.62	33.79	32.00	32.15	-5.05%	730,543
06/12/2026	35.16	35.27	33.84	33.87	-3.60%	691,171
06/11/2026	34.97	35.46	34.92	35.13	+0.26%	434,828
06/10/2026	34.30	35.41	34.20	35.04	+2.59%	459,117
06/09/2026	33.98	34.42	33.67	34.15	+0.73%	526,256
06/08/2026	33.94	34.41	33.77	33.91	-0.55%	406,030
06/05/2026	34.00	34.62	33.86	34.09	+0.38%	412,342
06/04/2026	33.27	34.93	33.27	33.97	+3.17%	649,758
06/03/2026	32.97	33.07	32.35	32.92	-0.51%	677,682
06/02/2026	32.70	33.21	32.42	33.09	+1.22%	546,969
06/01/2026	32.12	32.74	31.87	32.69	+1.95%	700,663
06/01/2026	$0.15 Dividend
05/29/2026	32.55	32.73	31.99	32.07	-2.15%	853,078
05/28/2026	33.16	33.23	32.68	32.77	-1.34%	665,273
05/27/2026	33.58	33.85	32.94	33.21	-1.03%	694,376
05/26/2026	33.56	33.73	33.13	33.56	-0.26%	465,740
05/22/2026	33.41	33.92	33.24	33.65	+0.59%	671,181
05/21/2026	33.18	33.68	32.45	33.45	-0.09%	712,229
05/20/2026	33.45	33.78	32.69	33.48	-0.24%	1,097,530
05/19/2026	34.33	34.60	33.22	33.56	-2.25%	861,434
05/18/2026	33.87	34.65	33.77	34.33	+1.94%	911,129
05/15/2026	34.70	34.74	33.46	33.68	-2.91%	608,822
05/14/2026	34.76	35.32	34.53	34.69	+0.32%	500,488
05/13/2026	34.78	35.15	34.07	34.58	-0.57%	515,155
05/12/2026	35.53	35.85	34.60	34.78	-1.43%	717,963
05/11/2026	35.69	36.21	35.02	35.28	-1.14%	763,617
05/08/2026	35.35	35.90	34.36	35.69	+4.65%	708,193
05/07/2026	33.95	34.34	33.64	34.11	+0.97%	386,104
05/07/2026	$0.90 Earnings
05/06/2026	34.56	34.56	33.62	33.78	-1.84%	366,208
05/05/2026	33.50	34.68	33.40	34.41	+2.75%	445,822
05/04/2026	33.33	34.08	33.11	33.49	+0.54%	610,018
05/01/2026	34.03	34.11	33.10	33.31	-0.88%	592,205
04/30/2026	33.66	34.09	33.29	33.61	-1.16%	558,428
04/29/2026	33.15	34.27	33.15	34.01	+1.54%	533,691
04/28/2026	32.90	33.57	32.55	33.49	+2.92%	616,756
04/27/2026	32.11	32.64	32.06	32.54	+1.58%	662,293